Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.71 | 32.71 | 32.22 | 32.31 | 54,151 | +0.15(+0.46%) |
May 27, 2022 | 32.01 | 32.29 | 31.98 | 32.16 | 22,405 | +0.53(+1.68%) |
May 26, 2022 | 31.18 | 31.78 | 31.18 | 31.63 | 37,584 | +0.43(+1.38%) |
May 25, 2022 | 31.23 | 31.27 | 30.65 | 31.20 | 55,930 | +0.09(+0.29%) |
May 24, 2022 | 30.99 | 31.27 | 30.84 | 31.11 | 26,686 | -0.29(-0.92%) |
May 23, 2022 | 31.17 | 31.46 | 31.06 | 31.40 | 24,762 | +0.71(+2.31%) |
May 20, 2022 | 30.87 | 30.91 | 30.26 | 30.69 | 72,919 | +0.05(+0.16%) |
May 19, 2022 | 30.00 | 31.84 | 30.00 | 30.64 | 62,700 | +0.59(+1.96%) |
May 18, 2022 | 30.58 | 30.63 | 30.00 | 30.05 | 30,643 | -0.58(-1.89%) |
May 17, 2022 | 30.36 | 30.64 | 30.25 | 30.63 | 35,777 | +0.87(+2.92%) |
May 16, 2022 | 29.63 | 29.84 | 29.57 | 29.76 | 20,214 | -0.02(-0.07%) |
May 13, 2022 | 29.31 | 29.81 | 29.31 | 29.78 | 37,651 | +0.96(+3.33%) |
May 12, 2022 | 28.53 | 28.96 | 28.24 | 28.82 | 126,796 | -0.13(-0.45%) |
May 11, 2022 | 29.08 | 29.43 | 28.92 | 28.95 | 24,636 | -0.14(-0.48%) |
May 10, 2022 | 29.28 | 29.34 | 28.79 | 29.09 | 47,904 | +0.17(+0.59%) |
May 09, 2022 | 29.38 | 29.38 | 28.84 | 28.92 | 87,554 | -1.02(-3.41%) |
May 06, 2022 | 29.86 | 30.13 | 29.40 | 29.94 | 31,244 | -0.08(-0.27%) |
May 05, 2022 | 30.74 | 30.74 | 29.95 | 30.02 | 75,162 | -1.16(-3.72%) |
May 04, 2022 | 30.51 | 31.19 | 30.12 | 31.18 | 70,326 | +0.68(+2.23%) |
May 03, 2022 | 30.20 | 30.54 | 30.20 | 30.50 | 68,869 | +0.31(+1.04%) |
May 02, 2022 | 30.37 | 30.37 | 29.94 | 30.19 | 46,082 | -0.38(-1.25%) |
Apr 29, 2022 | 30.91 | 31.10 | 30.46 | 30.57 | 56,819 | -0.10(-0.33%) |
Apr 28, 2022 | 30.52 | 30.81 | 30.32 | 30.67 | 52,011 | +0.23(+0.76%) |
Apr 27, 2022 | 30.38 | 30.55 | 30.19 | 30.44 | 52,505 | +0.08(+0.26%) |
Apr 26, 2022 | 30.78 | 31.07 | 30.33 | 30.36 | 72,112 | -0.64(-2.06%) |
Apr 25, 2022 | 31.13 | 31.14 | 30.62 | 31.00 | 101,408 | -0.34(-1.08%) |
Apr 22, 2022 | 31.78 | 31.87 | 31.34 | 31.34 | 120,875 | -0.59(-1.85%) |
Apr 21, 2022 | 32.82 | 32.83 | 31.89 | 31.93 | 69,645 | -0.69(-2.11%) |
Apr 20, 2022 | 32.70 | 32.72 | 32.45 | 32.62 | 233,005 | +0.04(+0.12%) |
Apr 19, 2022 | 32.46 | 32.70 | 32.35 | 32.58 | 108,063 | -0.13(-0.40%) |
Apr 18, 2022 | 32.53 | 32.91 | 32.53 | 32.71 | 34,435 | -0.05(-0.15%) |
Apr 14, 2022 | 33.05 | 33.10 | 32.76 | 32.76 | 28,702 | -0.56(-1.68%) |
Apr 13, 2022 | 33.32 | 33.45 | 33.24 | 33.32 | 32,845 | +0.37(+1.12%) |
Apr 12, 2022 | 33.06 | 33.37 | 32.85 | 32.95 | 32,298 | +0.03(+0.09%) |
Apr 11, 2022 | 33.61 | 33.61 | 32.84 | 32.92 | 70,566 | -0.46(-1.38%) |
Apr 08, 2022 | 33.45 | 33.50 | 33.29 | 33.38 | 41,608 | -0.12(-0.36%) |
Apr 07, 2022 | 33.47 | 33.61 | 33.22 | 33.50 | 27,566 | +0.08(+0.24%) |
Apr 06, 2022 | 33.51 | 33.67 | 33.42 | 33.42 | 61,294 | -0.52(-1.53%) |
Apr 05, 2022 | 34.56 | 34.56 | 33.83 | 33.94 | 40,435 | -0.66(-1.91%) |
Apr 04, 2022 | 34.66 | 34.77 | 34.55 | 34.60 | 39,833 | +0.14(+0.41%) |
Apr 01, 2022 | 34.40 | 34.47 | 34.16 | 34.46 | 43,955 | +0.29(+0.85%) |
Mar 31, 2022 | 34.34 | 34.37 | 34.15 | 34.17 | 59,348 | -0.22(-0.64%) |
Mar 30, 2022 | 34.41 | 34.60 | 34.34 | 34.39 | 46,789 | -0.11(-0.33%) |
Mar 29, 2022 | 34.36 | 34.60 | 34.28 | 34.50 | 433,889 | +0.36(+1.07%) |
Mar 28, 2022 | 33.98 | 34.16 | 33.87 | 34.14 | 51,118 | -0.02(-0.06%) |
Mar 25, 2022 | 34.05 | 34.17 | 33.95 | 34.16 | 79,515 | +0.07(+0.21%) |
Mar 24, 2022 | 33.60 | 34.21 | 33.60 | 34.09 | 42,162 | +0.53(+1.58%) |
Mar 23, 2022 | 33.57 | 33.87 | 33.56 | 33.56 | 53,895 | -0.35(-1.03%) |
Mar 22, 2022 | 34.00 | 34.00 | 33.77 | 33.91 | 57,858 | +0.14(+0.41%) |
Mar 21, 2022 | 33.67 | 33.81 | 33.41 | 33.77 | 96,187 | +0.06(+0.18%) |
Mar 18, 2022 | 33.39 | 33.72 | 33.31 | 33.71 | 118,603 | +0.03(+0.09%) |
Mar 17, 2022 | 33.17 | 33.74 | 33.17 | 33.68 | 117,403 | +0.52(+1.57%) |
Mar 16, 2022 | 32.49 | 33.16 | 32.49 | 33.16 | 250,930 | +1.24(+3.88%) |
Mar 15, 2022 | 31.53 | 32.01 | 31.53 | 31.92 | 296,803 | +0.29(+0.90%) |
Mar 14, 2022 | 32.20 | 32.20 | 31.60 | 31.64 | 167,964 | -0.41(-1.29%) |
Mar 11, 2022 | 32.70 | 32.70 | 32.05 | 32.05 | 36,580 | -0.28(-0.87%) |
Mar 10, 2022 | 32.42 | 32.78 | 32.00 | 32.33 | 279,003 | -0.37(-1.13%) |
Mar 09, 2022 | 32.10 | 32.79 | 32.00 | 32.70 | 97,488 | +1.20(+3.81%) |
Mar 08, 2022 | 31.16 | 31.89 | 31.16 | 31.50 | 113,544 | +0.34(+1.09%) |
Mar 07, 2022 | 32.18 | 32.18 | 31.10 | 31.16 | 61,034 | -1.33(-4.09%) |
Mar 04, 2022 | 32.41 | 32.90 | 32.10 | 32.49 | 79,343 | -0.53(-1.61%) |
Mar 03, 2022 | 33.03 | 33.30 | 32.66 | 33.02 | 83,377 | +0.12(+0.36%) |
Mar 02, 2022 | 32.76 | 32.90 | 32.44 | 32.90 | 28,367 | +0.33(+1.01%) |